Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jan 2022 | USD | 0.4211 | 0.4745 | 0.4198 | 0.4714 | 0.4714 | +0.05 (+11.87%) | 230,166 |
31 Dec 2021 | USD | 0.4326 | 0.4537 | 0.4153 | 0.4214 | 0.4214 | -0.007 (-1.75%) | 232,188 |
30 Dec 2021 | USD | 0.4266 | 0.433 | 0.4139 | 0.4289 | 0.4289 | -0 (-0.09%) | 212,750 |
29 Dec 2021 | USD | 0.4465 | 0.4588 | 0.4241 | 0.4293 | 0.4293 | -0.018 (-3.94%) | 371,889 |
28 Dec 2021 | USD | 0.5125 | 0.5125 | 0.4238 | 0.4469 | 0.4469 | -0.066 (-12.94%) | 379,949 |
27 Dec 2021 | USD | 0.3842 | 0.5149 | 0.3731 | 0.5133 | 0.5133 | +0.127 (+32.88%) | 379,291 |
26 Dec 2021 | USD | 0.3704 | 0.3883 | 0.3629 | 0.3863 | 0.3863 | +0.016 (+4.41%) | 175,125 |
25 Dec 2021 | USD | 0.3695 | 0.3854 | 0.3615 | 0.37 | 0.37 | +0 (+0.08%) | 169,132 |
24 Dec 2021 | USD | 0.3603 | 0.3871 | 0.3556 | 0.3697 | 0.3697 | +0.01 (+2.72%) | 182,065 |
23 Dec 2021 | USD | 0.3435 | 0.3618 | 0.3332 | 0.3599 | 0.3599 | +0.016 (+4.56%) | 208,840 |
22 Dec 2021 | USD | 0.3363 | 0.3527 | 0.3302 | 0.3442 | 0.3442 | +0.008 (+2.32%) | 177,109 |
21 Dec 2021 | USD | 0.3292 | 0.3444 | 0.3241 | 0.3364 | 0.3364 | +0.006 (+1.82%) | 214,202 |
20 Dec 2021 | USD | 0.3338 | 0.346 | 0.3095 | 0.3304 | 0.3304 | -0.003 (-1.02%) | 257,529 |
19 Dec 2021 | USD | 0.3349 | 0.3409 | 0.325 | 0.3338 | 0.3338 | -0.001 (-0.33%) | 148,754 |
18 Dec 2021 | USD | 0.3481 | 0.3492 | 0.3273 | 0.3349 | 0.3349 | -0.015 (-4.31%) | 173,424 |
17 Dec 2021 | USD | 0.3753 | 0.3843 | 0.3482 | 0.35 | 0.35 | -0.026 (-6.87%) | 208,087 |
16 Dec 2021 | USD | 0.3849 | 0.3939 | 0.3724 | 0.3758 | 0.3758 | -0.008 (-2.03%) | 273,831 |
15 Dec 2021 | USD | 0.3578 | 0.39 | 0.3464 | 0.3836 | 0.3836 | +0.028 (+7.72%) | 275,455 |
14 Dec 2021 | USD | 0.3144 | 0.3831 | 0.3119 | 0.3561 | 0.3561 | +0.042 (+13.30%) | 372,315 |
13 Dec 2021 | USD | 0.3801 | 0.3808 | 0.2897 | 0.3143 | 0.3143 | -0.067 (-17.46%) | 493,645 |
12 Dec 2021 | USD | 0.4036 | 0.4074 | 0.3808 | 0.3808 | 0.3808 | -0.022 (-5.41%) | 317,912 |
11 Dec 2021 | USD | 0.4176 | 0.4233 | 0.3983 | 0.4026 | 0.4026 | -0.016 (-3.85%) | 292,146 |
10 Dec 2021 | USD | 0.4465 | 0.4579 | 0.4154 | 0.4187 | 0.4187 | -0.029 (-6.44%) | 214,930 |
9 Dec 2021 | USD | 0.4923 | 0.4972 | 0.4185 | 0.4475 | 0.4475 | -0.043 (-8.79%) | 436,934 |
8 Dec 2021 | USD | 0.4744 | 0.5152 | 0.4344 | 0.4906 | 0.4906 | +0.016 (+3.46%) | 694,128 |
7 Dec 2021 | USD | 0.5519 | 0.5834 | 0.4379 | 0.4742 | 0.4742 | -0.077 (-13.99%) | 588,647 |
6 Dec 2021 | USD | 0.5928 | 0.5928 | 0.5216 | 0.5513 | 0.5513 | -0.042 (-7.08%) | 862,200 |
5 Dec 2021 | USD | 0.6135 | 0.6199 | 0.5854 | 0.5933 | 0.5933 | -0.019 (-3.17%) | 377,922 |
4 Dec 2021 | USD | 0.6239 | 0.6496 | 0.5267 | 0.6127 | 0.6127 | -0.014 (-2.17%) | 955,865 |
3 Dec 2021 | USD | 0.6448 | 0.6707 | 0.6184 | 0.6263 | 0.6263 | -0.028 (-4.34%) | 539,066 |